Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
Zenith Energy LTD.Com Shs NPV (DI) (ZEN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 2.90p | 2.90p | 2.88p | 2.90p | 0 |
| 07/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 15000 |
| 06/02/2024 | 2.90p | 2.90p | 2.80p | 2.90p | 10000 |
| 05/02/2024 | 3.05p | 3.05p | 2.80p | 2.90p | 58127 |
| 02/02/2024 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 01/02/2024 | 3.00p | 3.30p | 3.00p | 3.05p | 5250 |
| 31/01/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 10200 |
| 30/01/2024 | 3.10p | 3.10p | 2.80p | 3.00p | 18262 |
| 29/01/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 90000 |
| 26/01/2024 | 3.10p | 3.10p | 3.03p | 3.10p | 20000 |
| 25/01/2024 | 3.10p | 3.20p | 3.03p | 3.10p | 21285 |
| 24/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 2735 |
| 23/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 261515 |
| 22/01/2024 | 3.10p | 3.19p | 3.10p | 3.10p | 10356 |
| 19/01/2024 | 3.10p | 3.10p | 3.01p | 3.10p | 744 |
| 18/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 17/01/2024 | 3.10p | 3.19p | 3.05p | 3.10p | 76000 |
| 16/01/2024 | 3.10p | 3.16p | 3.10p | 3.10p | 1550 |
| 15/01/2024 | 3.10p | 3.20p | 3.10p | 3.10p | 4530 |
| 12/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 11/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 10/01/2024 | 3.10p | 3.10p | 3.09p | 3.10p | 0 |
| 09/01/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 253241 |
| 08/01/2024 | 3.00p | 3.20p | 3.00p | 3.10p | 128632 |
| 05/01/2024 | 3.00p | 3.00p | 2.86p | 3.00p | 35700 |
| 04/01/2024 | 3.00p | 3.00p | 2.92p | 3.00p | 0 |
| 03/01/2024 | 2.90p | 3.00p | 2.80p | 3.00p | 110650 |
| 02/01/2024 | 2.85p | 2.98p | 2.70p | 2.90p | 276337 |
| 29/12/2023 | 2.95p | 3.00p | 2.70p | 2.85p | 550 |
| 28/12/2023 | 2.95p | 2.95p | 2.70p | 2.95p | 19612 |
| 27/12/2023 | 2.95p | 2.95p | 2.95p | 2.95p | 100000 |
| 22/12/2023 | 2.95p | 3.00p | 2.95p | 2.95p | 100000 |
| 21/12/2023 | 2.95p | 2.95p | 2.75p | 2.95p | 554 |
| 20/12/2023 | 3.10p | 3.10p | 2.80p | 2.95p | 385477 |
| 19/12/2023 | 3.10p | 3.10p | 3.10p | 3.10p | 18442 |
| 18/12/2023 | 3.10p | 3.20p | 3.00p | 3.10p | 365 |
| 15/12/2023 | 3.10p | 3.10p | 3.00p | 3.10p | 840 |
| 14/12/2023 | 3.20p | 3.20p | 3.08p | 3.10p | 0 |
| 13/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 593 |
| 12/12/2023 | 3.20p | 3.20p | 3.09p | 3.20p | 0 |
| 11/12/2023 | 3.20p | 3.40p | 3.00p | 3.20p | 21132 |
| 08/12/2023 | 3.35p | 3.35p | 3.00p | 3.20p | 305384 |
| 07/12/2023 | 3.30p | 3.42p | 3.05p | 3.35p | 275574 |
| 06/12/2023 | 2.90p | 3.70p | 2.80p | 3.30p | 1142279 |
| 05/12/2023 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 04/12/2023 | 2.90p | 2.98p | 2.74p | 2.90p | 120366 |
| 01/12/2023 | 3.15p | 3.30p | 2.90p | 2.90p | 124598 |
| 30/11/2023 | 3.15p | 3.49p | 3.15p | 3.15p | 354941 |
| 29/11/2023 | 3.15p | 3.30p | 3.00p | 3.15p | 3900 |
| 28/11/2023 | 3.15p | 3.15p | 3.14p | 3.15p | 88933 |
| 27/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 6481 |
| 24/11/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 19017 |
| 23/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 22/11/2023 | 3.15p | 3.30p | 3.06p | 3.15p | 651 |
| 21/11/2023 | 3.15p | 3.15p | 3.02p | 3.15p | 6948 |
| 20/11/2023 | 3.15p | 3.15p | 3.06p | 3.15p | 0 |
| 17/11/2023 | 3.25p | 3.30p | 2.80p | 3.15p | 110050 |
| 16/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 100 |
| 15/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 385 |
| 14/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 103895 |
| 13/11/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 682 |
| 10/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/11/2023 | 3.25p | 3.50p | 3.25p | 3.25p | 50 |
| 08/11/2023 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/11/2023 | 3.25p | 3.50p | 2.81p | 3.25p | 126561 |
| 06/11/2023 | 3.25p | 3.25p | 2.78p | 3.25p | 130471 |
| 03/11/2023 | 3.25p | 3.38p | 3.00p | 3.25p | 103526 |
| 02/11/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 1376 |
| 01/11/2023 | 3.13p | 3.45p | 3.00p | 3.25p | 52309 |
| 31/10/2023 | 3.13p | 3.13p | 3.05p | 3.13p | 0 |
| 30/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 672 |
| 27/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 8000 |
| 26/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 157812 |
| 25/10/2023 | 3.13p | 3.13p | 3.04p | 3.13p | 2008 |
| 24/10/2023 | 3.13p | 3.13p | 3.06p | 3.13p | 47914 |
| 23/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 7018 |
| 20/10/2023 | 3.13p | 3.25p | 3.00p | 3.13p | 124961 |
| 19/10/2023 | 3.13p | 3.13p | 3.03p | 3.13p | 8399 |
| 18/10/2023 | 3.13p | 3.22p | 3.03p | 3.13p | 117027 |
| 17/10/2023 | 3.13p | 3.23p | 3.00p | 3.13p | 24669 |
| 16/10/2023 | 3.40p | 3.50p | 3.00p | 3.13p | 30071 |
| 13/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 2033 |
| 12/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 28 |
| 11/10/2023 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 10/10/2023 | 3.40p | 3.40p | 3.30p | 3.40p | 1666 |
| 09/10/2023 | 3.40p | 3.50p | 3.30p | 3.40p | 10290 |
| 06/10/2023 | 3.40p | 3.44p | 3.30p | 3.40p | 627 |
| 05/10/2023 | 3.40p | 3.48p | 3.30p | 3.40p | 50006 |
| 04/10/2023 | 3.60p | 3.60p | 3.30p | 3.40p | 119148 |
| 03/10/2023 | 3.60p | 3.60p | 3.50p | 3.60p | 165 |
| 02/10/2023 | 3.75p | 4.00p | 3.30p | 3.60p | 29393 |
| 29/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 7607 |
| 28/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 69619 |
| 27/09/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 112870 |
| 26/09/2023 | 3.75p | 3.75p | 3.58p | 3.75p | 100000 |
| 25/09/2023 | 3.75p | 3.75p | 3.69p | 3.75p | 3000 |
| 22/09/2023 | 4.00p | 4.00p | 3.50p | 3.75p | 120682 |
| 21/09/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 646 |
| 20/09/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 1000 |
| 19/09/2023 | 4.00p | 4.50p | 3.76p | 4.00p | 12250 |
| 18/09/2023 | 4.00p | 4.12p | 4.00p | 4.00p | 0 |
| 15/09/2023 | 3.75p | 4.50p | 3.50p | 4.00p | 95 |
| 14/09/2023 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 13/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 4300 |
| 12/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 58 |
| 11/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 258 |
| 08/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 406 |
| 07/09/2023 | 3.75p | 3.75p | 3.68p | 3.75p | 1515 |
| 06/09/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 798 |
| 05/09/2023 | 3.75p | 3.76p | 3.75p | 3.75p | 3000 |
| 04/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12299 |
| 01/09/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 12827 |
| 31/08/2023 | 3.75p | 4.00p | 3.70p | 3.75p | 84507 |
| 30/08/2023 | 4.00p | 4.00p | 3.75p | 3.75p | 1885 |
| 29/08/2023 | 4.00p | 4.12p | 3.68p | 4.00p | 39402 |
| 25/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 32536 |
| 24/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 10300 |
| 23/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 3646 |
| 22/08/2023 | 4.00p | 4.00p | 3.50p | 4.00p | 83157 |
| 21/08/2023 | 4.00p | 4.00p | 3.60p | 4.00p | 5548 |
| 18/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 30182 |
| 17/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 4910 |
| 16/08/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 34160 |
| 15/08/2023 | 4.00p | 4.50p | 3.72p | 4.00p | 58748 |
| 14/08/2023 | 4.25p | 4.50p | 3.65p | 4.00p | 107535 |
| 11/08/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 151468 |
| 10/08/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 3920 |
| 09/08/2023 | 4.25p | 4.25p | 4.21p | 4.25p | 6029 |
| 08/08/2023 | 4.25p | 4.25p | 4.09p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.50p | 4.23p | 4.25p | 15410 |
| 04/08/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 10192 |
| 03/08/2023 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
| 02/08/2023 | 4.50p | 5.00p | 4.22p | 4.50p | 151042 |
| 01/08/2023 | 4.25p | 5.00p | 4.22p | 4.50p | 219816 |
| 31/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 46662 |
| 28/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 25095 |
| 27/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 26065 |
| 26/07/2023 | 4.25p | 4.50p | 4.20p | 4.25p | 16282 |
| 25/07/2023 | 4.25p | 4.50p | 4.25p | 4.25p | 100111 |
| 24/07/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 166 |
| 21/07/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 10000 |
| 20/07/2023 | 4.00p | 4.50p | 4.00p | 4.25p | 79337 |
| 19/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 7688 |
| 18/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 8478 |
| 17/07/2023 | 4.00p | 4.20p | 4.00p | 4.00p | 52500 |
| 14/07/2023 | 4.00p | 4.25p | 4.00p | 4.00p | 12064 |
| 13/07/2023 | 4.00p | 4.25p | 3.91p | 4.00p | 170071 |
| 12/07/2023 | 4.00p | 4.30p | 3.50p | 4.00p | 1440919 |
| 11/07/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 174913 |
| 10/07/2023 | 3.75p | 4.28p | 3.50p | 4.00p | 67208 |
| 07/07/2023 | 3.75p | 3.76p | 3.58p | 3.75p | 91529 |
| 06/07/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 15683 |
| 05/07/2023 | 3.75p | 4.08p | 3.50p | 4.08p | 90934 |
| 04/07/2023 | 3.50p | 4.00p | 3.00p | 3.75p | 99544 |
| 03/07/2023 | 3.50p | 3.50p | 3.26p | 3.50p | 4337 |
| 30/06/2023 | 3.50p | 3.85p | 3.50p | 3.50p | 28874 |
| 29/06/2023 | 3.25p | 4.00p | 3.00p | 3.50p | 223239 |
| 28/06/2023 | 3.25p | 3.50p | 3.00p | 3.25p | 104971 |
| 27/06/2023 | 3.75p | 3.75p | 2.80p | 3.25p | 1196278 |
| 26/06/2023 | 3.75p | 3.75p | 3.60p | 3.75p | 60000 |
| 23/06/2023 | 3.50p | 4.00p | 3.50p | 3.75p | 352783 |
| 22/06/2023 | 4.25p | 4.50p | 3.50p | 3.55p | 554012 |
| 21/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 11949 |
| 20/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 25000 |
| 19/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 10511 |
| 16/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
| 15/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 216782 |
| 14/06/2023 | 4.25p | 4.50p | 4.00p | 4.00p | 781766 |
| 13/06/2023 | 4.25p | 4.25p | 4.02p | 4.25p | 237500 |
| 12/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 164456 |
| 09/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 462809 |
| 07/06/2023 | 4.75p | 5.00p | 4.00p | 4.25p | 536255 |
| 06/06/2023 | 4.25p | 4.25p | 4.08p | 4.25p | 0 |
| 05/06/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 23337 |
| 02/06/2023 | 4.75p | 5.00p | 4.00p | 4.50p | 64538 |
| 01/06/2023 | 4.25p | 4.50p | 4.06p | 4.25p | 44730 |
| 31/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 52580 |
| 30/05/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/05/2023 | 4.25p | 4.64p | 4.15p | 4.50p | 102988 |
| 25/05/2023 | 4.50p | 5.00p | 4.20p | 4.25p | 32013 |
| 24/05/2023 | 4.50p | 4.50p | 4.49p | 4.50p | 5000 |
| 23/05/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 61700 |
| 22/05/2023 | 4.50p | 4.50p | 4.15p | 4.50p | 28238 |
| 19/05/2023 | 4.25p | 5.00p | 4.00p | 4.50p | 198830 |
| 18/05/2023 | 4.25p | 4.25p | 4.22p | 4.25p | 99130 |
| 17/05/2023 | 4.50p | 5.00p | 4.00p | 4.25p | 628 |
| 16/05/2023 | 4.50p | 4.50p | 4.35p | 4.50p | 221556 |
| 15/05/2023 | 4.75p | 5.00p | 4.44p | 4.50p | 224759 |
| 12/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 49859 |
| 11/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 10/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 09/05/2023 | 4.75p | 4.75p | 4.59p | 4.75p | 0 |
| 05/05/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 46540 |
| 04/05/2023 | 4.75p | 4.95p | 4.58p | 4.75p | 11063 |
| 03/05/2023 | 5.25p | 5.25p | 4.65p | 5.25p | 172500 |
| 02/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 48289 |
| 28/04/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 1211 |
| 27/04/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 10996 |
| 26/04/2023 | 5.75p | 5.75p | 5.05p | 5.25p | 182967 |
| 25/04/2023 | 4.75p | 6.00p | 4.75p | 5.75p | 483104 |
*Close Price adjusted for both dividends and splits